Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe-T Group Ltd ADR (NQ: SFET )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.9755 0.9777 0.9250 0.9300 233,100 -0.04(-3.71%)
Oct 29, 2020 0.9700 0.9800 0.9301 0.9658 168,137 -0.01(-1.45%)
Oct 28, 2020 0.9909 1.000 0.9220 0.9800 266,222 -0.02(-2.00%)
Oct 27, 2020 1.020 1.020 0.9900 1.000 194,957 -0.01(-0.99%)
Oct 26, 2020 1.000 1.030 0.9800 1.010 219,026 -0.01(-0.98%)
Oct 23, 2020 1.070 1.074 0.9900 1.020 870,800 -0.03(-2.86%)
Oct 22, 2020 1.060 1.070 1.020 1.050 394,614 -0.02(-1.87%)
Oct 21, 2020 1.060 1.100 1.050 1.070 298,830 +0.00(+0.00%)
Oct 20, 2020 1.080 1.090 1.060 1.070 474,082 -0.01(-0.93%)
Oct 19, 2020 1.100 1.120 1.060 1.080 264,617 -0.04(-3.57%)
Oct 16, 2020 1.110 1.120 1.061 1.120 323,600 -0.02(-1.75%)
Oct 15, 2020 1.120 1.170 1.080 1.140 690,584 -0.03(-2.56%)
Oct 14, 2020 1.230 1.240 1.100 1.170 5,197,912 +0.07(+6.36%)
Oct 13, 2020 1.100 1.120 1.070 1.100 313,986 +0.00(+0.00%)
Oct 12, 2020 1.070 1.150 1.050 1.100 720,596 +0.03(+2.80%)
Oct 09, 2020 1.090 1.090 1.040 1.070 370,200 +0.01(+0.94%)
Oct 08, 2020 1.080 1.080 1.040 1.060 299,388 +0.00(+0.00%)
Oct 07, 2020 1.040 1.100 1.040 1.060 429,325 +0.03(+2.91%)
Oct 06, 2020 1.050 1.060 1.020 1.030 226,801 -0.03(-2.83%)
Oct 05, 2020 1.050 1.060 1.010 1.060 277,496 +0.03(+2.91%)
Oct 02, 2020 1.020 1.060 1.020 1.030 384,200 -0.05(-4.63%)
Oct 01, 2020 1.000 1.120 1.000 1.080 1,346,106 +0.06(+5.88%)
Sep 30, 2020 1.020 1.070 1.000 1.020 565,371 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.070 0.9500 1.020 593,458 +0.04(+4.43%)
Sep 28, 2020 0.9700 0.9900 0.9300 0.9767 254,480 +0.02(+2.24%)
Sep 25, 2020 0.9301 0.9800 0.9301 0.9553 170,500 +0.03(+2.72%)
Sep 24, 2020 1.010 1.010 0.9000 0.9300 422,058 -0.08(-7.92%)
Sep 23, 2020 1.020 1.040 0.9800 1.010 240,367 -0.03(-2.88%)
Sep 22, 2020 1.020 1.040 1.010 1.040 213,429 +0.04(+4.00%)
Sep 21, 2020 1.030 1.040 0.9000 1.000 392,392 -0.04(-3.85%)
Sep 18, 2020 1.040 1.050 1.020 1.040 224,800 -0.01(-0.95%)
Sep 17, 2020 1.010 1.060 1.010 1.050 202,833 +0.01(+0.96%)
Sep 16, 2020 1.050 1.050 1.010 1.040 281,988 +0.00(+0.00%)
Sep 15, 2020 1.060 1.070 1.020 1.040 294,166 -0.02(-1.89%)
Sep 14, 2020 1.100 1.100 1.021 1.060 378,862 -0.01(-0.93%)
Sep 11, 2020 1.050 1.090 1.050 1.070 401,400 +0.03(+2.88%)
Sep 10, 2020 1.030 1.060 1.000 1.040 157,376 +0.00(+0.00%)
Sep 09, 2020 1.020 1.060 1.000 1.040 246,664 +0.03(+2.97%)
Sep 08, 2020 1.070 1.070 1.000 1.010 308,421 -0.04(-3.81%)
Sep 04, 2020 1.040 1.070 1.000 1.050 631,800 -0.03(-2.78%)
Sep 03, 2020 1.160 1.160 1.040 1.080 1,226,836 -0.08(-6.90%)
Sep 02, 2020 1.190 1.200 1.150 1.160 587,358 -0.04(-3.33%)
Sep 01, 2020 1.250 1.260 1.110 1.200 963,202 -0.07(-5.51%)
Aug 31, 2020 1.290 1.370 1.220 1.270 2,756,165 +0.00(+0.00%)
Aug 28, 2020 1.260 1.300 1.220 1.270 352,300 +0.01(+0.79%)
Aug 27, 2020 1.270 1.320 1.230 1.260 727,281 -0.01(-0.79%)
Aug 26, 2020 1.180 1.290 1.180 1.270 699,788 +0.07(+5.83%)
Aug 25, 2020 1.210 1.230 1.170 1.200 383,433 +0.00(+0.00%)
Aug 24, 2020 1.250 1.280 1.130 1.200 984,260 -0.04(-3.23%)
Aug 21, 2020 1.230 1.300 1.220 1.240 999,000 +0.00(+0.00%)
Aug 20, 2020 1.300 1.320 1.210 1.240 642,733 -0.06(-4.62%)
Aug 19, 2020 1.300 1.350 1.300 1.300 384,799 +0.00(+0.00%)
Aug 18, 2020 1.380 1.380 1.240 1.300 1,247,673 -0.08(-5.80%)
Aug 17, 2020 1.460 1.460 1.380 1.380 1,131,717 -0.11(-7.38%)
Aug 14, 2020 1.500 1.500 1.440 1.490 409,000 +0.01(+0.68%)
Aug 13, 2020 1.410 1.620 1.390 1.480 2,931,027 +0.03(+2.07%)
Aug 12, 2020 1.520 1.530 1.420 1.450 849,315 -0.07(-4.61%)
Aug 11, 2020 1.610 1.630 1.500 1.520 1,936,073 -0.11(-6.75%)
Aug 10, 2020 1.520 1.650 1.510 1.630 1,909,485 +0.10(+6.54%)
Aug 07, 2020 1.550 1.580 1.510 1.530 377,400 -0.05(-3.16%)
Aug 06, 2020 1.550 1.590 1.530 1.580 498,895 +0.01(+0.64%)
Aug 05, 2020 1.570 1.600 1.520 1.570 686,540 +0.03(+1.95%)
Aug 04, 2020 1.520 1.590 1.480 1.540 1,304,548 +0.06(+4.05%)
Aug 03, 2020 1.480 1.520 1.460 1.480 468,392 -0.01(-0.67%)
Jul 31, 2020 1.510 1.541 1.459 1.490 464,400 -0.01(-0.67%)
Jul 30, 2020 1.490 1.550 1.490 1.500 552,457 -0.05(-3.23%)
Jul 29, 2020 1.580 1.580 1.470 1.550 629,372 -0.03(-1.90%)
Jul 28, 2020 1.610 1.610 1.550 1.580 527,735 +0.00(+0.00%)
Jul 27, 2020 1.620 1.620 1.550 1.580 853,410 -0.06(-3.66%)
Jul 24, 2020 1.630 1.640 1.580 1.640 756,800 -0.01(-0.61%)
Jul 23, 2020 1.820 1.820 1.610 1.650 3,413,529 -0.06(-3.51%)
Jul 22, 2020 1.600 1.820 1.580 1.710 4,541,997 +0.11(+6.87%)
Jul 21, 2020 1.620 1.740 1.580 1.600 1,863,825 +0.02(+1.27%)
Jul 20, 2020 1.570 1.600 1.500 1.580 2,125,967 -0.21(-11.73%)
Jul 17, 2020 1.790 1.800 1.750 1.790 1,150,800 +0.02(+1.13%)
Jul 16, 2020 1.870 1.870 1.710 1.770 1,037,524 -0.03(-1.67%)
Jul 15, 2020 1.710 1.800 1.650 1.800 1,183,828 +0.13(+7.78%)
Jul 14, 2020 1.750 1.760 1.620 1.670 968,675 -0.08(-4.57%)
Jul 13, 2020 1.880 1.940 1.740 1.750 1,069,369 -0.16(-8.38%)
Jul 10, 2020 1.920 1.990 1.870 1.910 777,800 -0.01(-0.52%)
Jul 09, 2020 1.920 1.960 1.850 1.920 875,304 +0.03(+1.59%)
Jul 08, 2020 1.820 1.950 1.810 1.890 1,220,487 +0.06(+3.28%)
Jul 07, 2020 1.880 1.900 1.760 1.830 1,418,367 -0.03(-1.61%)
Jul 06, 2020 1.990 1.990 1.790 1.860 2,945,307 +0.12(+6.90%)
Jul 02, 2020 1.840 1.920 1.700 1.740 2,073,100 -0.11(-5.95%)
Jul 01, 2020 1.720 2.090 1.720 1.850 7,077,906 +0.19(+11.45%)
Jun 30, 2020 1.720 1.720 1.640 1.660 501,355 -0.09(-5.14%)
Jun 29, 2020 1.740 1.750 1.694 1.750 620,800 +0.08(+4.79%)
Jun 26, 2020 1.830 1.840 1.620 1.670 1,116,500 -0.18(-9.73%)
Jun 25, 2020 1.860 1.980 1.760 1.850 4,825,831 +0.14(+8.19%)
Jun 24, 2020 1.710 1.720 1.610 1.710 665,621 +0.00(+0.00%)
Jun 23, 2020 1.790 1.850 1.680 1.710 725,915 -0.06(-3.39%)
Jun 22, 2020 1.740 1.800 1.660 1.770 832,867 +0.07(+4.12%)
Jun 19, 2020 1.700 1.710 1.619 1.700 470,400 +0.04(+2.41%)
Jun 18, 2020 1.700 1.720 1.600 1.660 985,290 -0.06(-3.49%)
Jun 17, 2020 1.760 1.980 1.680 1.720 5,133,221 +0.02(+1.18%)
Jun 16, 2020 1.800 1.800 1.680 1.700 1,659,054 -0.03(-1.73%)
Jun 15, 2020 1.410 1.850 1.350 1.730 8,551,653 +0.26(+17.69%)
Jun 12, 2020 1.460 1.480 1.360 1.470 1,185,700 +0.05(+3.52%)
Jun 11, 2020 1.460 1.570 1.380 1.420 2,840,605 -0.14(-8.97%)
Jun 10, 2020 1.560 1.620 1.480 1.560 1,434,014 +0.01(+0.65%)
Jun 09, 2020 1.540 1.620 1.440 1.550 2,398,933 -0.02(-1.27%)
Jun 08, 2020 1.550 1.590 1.500 1.570 3,086,940 +0.13(+9.03%)
Jun 05, 2020 1.350 1.460 1.340 1.440 1,852,300 +0.08(+5.88%)
Jun 04, 2020 1.340 1.360 1.310 1.360 728,235 +0.00(+0.00%)
Jun 03, 2020 1.400 1.420 1.340 1.360 1,165,773 -0.03(-2.16%)
Jun 02, 2020 1.340 1.430 1.280 1.390 1,503,928 +0.09(+6.92%)
Jun 01, 2020 1.300 1.370 1.270 1.300 1,401,797 +0.00(+0.00%)
May 29, 2020 1.330 1.350 1.270 1.300 1,456,800 -0.05(-3.70%)
May 28, 2020 1.430 1.470 1.330 1.350 2,342,870 -0.14(-9.40%)
May 27, 2020 1.450 1.650 1.370 1.490 20,839,096 +0.24(+19.20%)
May 26, 2020 1.260 1.290 1.220 1.250 949,084 -0.04(-3.10%)
May 22, 2020 1.220 1.290 1.200 1.290 1,163,100 +0.00(+0.00%)
May 21, 2020 1.310 1.310 1.220 1.290 2,439,794 -0.05(-3.73%)
May 20, 2020 1.710 1.940 1.270 1.340 30,009,440 +0.09(+7.20%)
May 19, 2020 1.240 1.270 1.200 1.250 770,725 -0.03(-2.34%)
May 18, 2020 1.220 1.350 1.160 1.280 2,505,034 +0.10(+8.09%)
May 15, 2020 1.220 1.221 1.170 1.184 331,500 -0.02(-1.32%)
May 14, 2020 1.180 1.230 1.150 1.200 559,135 +0.03(+2.56%)
May 13, 2020 1.280 1.280 1.160 1.170 689,071 -0.09(-7.14%)
May 12, 2020 1.390 1.390 1.210 1.260 1,727,523 -0.12(-8.70%)
May 11, 2020 1.380 1.460 1.310 1.380 2,595,133 +0.13(+10.40%)
May 08, 2020 1.190 1.330 1.150 1.250 2,463,200 +0.10(+8.70%)
May 07, 2020 1.150 1.220 1.120 1.150 1,109,026 +0.02(+1.77%)
May 06, 2020 1.180 1.180 1.110 1.130 346,378 -0.03(-2.59%)
May 05, 2020 1.160 1.220 1.120 1.160 577,087 +0.01(+0.87%)
May 04, 2020 1.140 1.160 1.110 1.150 369,355 -0.02(-1.71%)
May 01, 2020 1.190 1.190 1.130 1.170 323,400 -0.03(-2.50%)
Apr 30, 2020 1.200 1.220 1.150 1.200 529,318 -0.03(-2.44%)
Apr 29, 2020 1.220 1.240 1.180 1.230 544,897 +0.01(+0.82%)
Apr 28, 2020 1.200 1.290 1.140 1.220 1,467,231 +0.04(+3.39%)
Apr 27, 2020 1.280 1.280 1.130 1.180 1,501,409 +0.04(+3.51%)
Apr 24, 2020 1.100 1.180 1.100 1.140 540,500 +0.03(+2.70%)
Apr 23, 2020 1.150 1.180 1.100 1.110 607,401 -0.07(-5.93%)
Apr 22, 2020 1.190 1.210 1.120 1.180 1,379,824 +0.08(+7.27%)
Apr 21, 2020 1.100 1.200 1.030 1.100 4,326,586 -0.52(-32.10%)
Apr 20, 2020 2.030 2.370 1.540 1.620 10,854,802 +0.14(+9.46%)
Apr 17, 2020 1.530 1.580 1.380 1.480 236,100 -0.09(-5.73%)
Apr 16, 2020 1.460 1.590 1.370 1.570 552,317 +0.07(+4.67%)
Apr 15, 2020 1.430 1.550 1.370 1.500 344,639 +0.05(+3.45%)
Apr 14, 2020 1.260 1.470 1.220 1.450 435,716 +0.16(+12.40%)
Apr 13, 2020 1.320 1.330 1.180 1.290 233,948 +0.00(+0.00%)
Apr 09, 2020 1.270 1.300 1.230 1.290 234,100 -0.01(-0.77%)
Apr 08, 2020 1.300 1.430 1.240 1.300 442,134 -0.02(-1.52%)
Apr 07, 2020 1.470 1.470 1.290 1.320 372,981 -0.15(-10.20%)
Apr 06, 2020 1.450 1.570 1.350 1.470 765,561 +0.22(+17.60%)
Apr 03, 2020 1.300 1.460 1.210 1.250 541,600 -0.10(-7.41%)
Apr 02, 2020 1.650 1.900 1.260 1.350 2,317,855 -0.83(-38.07%)
Apr 01, 2020 2.320 4.250 1.880 2.180 30,731,888 +0.52(+31.33%)
Mar 31, 2020 1.680 2.470 1.350 1.660 1,112,060 +0.13(+8.50%)
Mar 30, 2020 1.570 1.780 1.450 1.530 186,712 +0.02(+1.32%)
Mar 27, 2020 1.450 1.600 1.300 1.510 144,100 +0.12(+8.63%)
Mar 26, 2020 1.490 1.500 1.320 1.390 79,391 -0.10(-6.71%)
Mar 25, 2020 1.380 1.550 1.320 1.490 80,146 +0.11(+7.97%)
Mar 24, 2020 1.390 1.540 1.210 1.380 97,906 +0.02(+1.47%)
Mar 23, 2020 1.540 1.730 1.140 1.360 112,129 -0.09(-6.21%)
Mar 20, 2020 1.410 1.830 1.310 1.450 315,100 +0.05(+3.57%)
Mar 19, 2020 1.420 1.650 1.310 1.400 130,269 +0.00(+0.00%)
Mar 18, 2020 1.300 1.510 1.300 1.400 136,789 -0.01(-0.71%)
Mar 17, 2020 1.560 1.650 1.210 1.410 158,971 -0.14(-9.03%)
Mar 16, 2020 1.280 1.950 0.9300 1.550 609,403 +0.33(+27.05%)
Mar 13, 2020 1.750 1.800 1.130 1.220 207,400 -0.61(-33.33%)
Mar 12, 2020 1.190 2.010 0.9700 1.830 737,183 +0.47(+34.56%)
Mar 11, 2020 1.700 1.700 1.140 1.360 453,728 -0.33(-19.53%)
Mar 10, 2020 1.600 3.590 1.540 1.690 8,978,237 +0.41(+32.03%)
Mar 09, 2020 1.470 1.590 1.190 1.280 21,598 -0.34(-20.99%)
Mar 06, 2020 1.620 1.620 1.580 1.620 21,800 -0.01(-0.84%)
Mar 05, 2020 1.600 1.660 1.600 1.634 23,262 +0.00(+0.23%)
Mar 04, 2020 1.580 1.650 1.580 1.630 16,694 +0.02(+1.24%)
Mar 03, 2020 1.910 1.910 1.593 1.610 29,974 -0.13(-7.47%)
Mar 02, 2020 1.770 1.770 1.670 1.740 15,005 +0.09(+5.45%)
Feb 28, 2020 1.750 1.830 1.620 1.650 36,500 -0.16(-8.84%)
Feb 27, 2020 1.940 1.980 1.780 1.810 9,901 -0.17(-8.59%)
Feb 26, 2020 2.050 2.060 1.950 1.980 9,362 +0.05(+2.59%)
Feb 25, 2020 1.970 2.042 1.840 1.930 15,747 -0.11(-5.55%)
Feb 24, 2020 2.190 2.190 1.884 2.043 22,108 -0.06(-2.81%)
Feb 21, 2020 2.054 2.191 2.054 2.103 3,500 -0.08(-3.56%)
Feb 20, 2020 2.239 2.239 2.130 2.180 6,287 -0.02(-0.91%)
Feb 19, 2020 2.160 2.280 2.160 2.200 8,584 +0.05(+2.33%)
Feb 18, 2020 2.210 2.340 2.150 2.150 10,516 -0.09(-4.02%)
Feb 14, 2020 2.220 2.260 2.220 2.240 6,000 +0.00(+0.00%)
Feb 13, 2020 2.220 2.370 2.220 2.240 7,763 -0.06(-2.61%)
Feb 12, 2020 2.430 2.430 2.232 2.300 23,687 -0.01(-0.43%)
Feb 11, 2020 2.478 2.478 2.050 2.310 74,442 -0.11(-4.55%)
Feb 10, 2020 2.620 2.720 2.409 2.420 78,098 -0.20(-7.63%)
Feb 07, 2020 2.400 2.790 2.400 2.620 172,400 +0.20(+8.26%)
Feb 06, 2020 2.400 2.530 2.152 2.420 107,445 +0.02(+0.83%)
Feb 05, 2020 2.090 2.480 2.080 2.400 130,690 +0.31(+14.83%)
Feb 04, 2020 2.070 2.120 2.020 2.090 24,267 -0.02(-0.95%)
Feb 03, 2020 2.070 2.220 2.000 2.110 38,347 -0.02(-0.94%)
Jan 31, 2020 2.110 2.130 2.000 2.130 45,000 +0.03(+1.43%)
Jan 30, 2020 2.330 2.390 2.090 2.100 45,505 -0.25(-10.64%)
Jan 29, 2020 2.460 2.540 2.320 2.350 24,301 -0.10(-4.08%)
Jan 28, 2020 2.460 2.460 2.360 2.450 14,601 +0.06(+2.51%)
Jan 27, 2020 2.320 2.510 2.320 2.390 30,778 -0.19(-7.36%)
Jan 24, 2020 2.580 2.700 2.260 2.580 183,700 -0.09(-3.37%)
Jan 23, 2020 3.080 3.191 2.560 2.670 317,734 -0.41(-13.31%)
Jan 22, 2020 3.040 3.250 2.970 3.080 189,565 +0.10(+3.36%)
Jan 21, 2020 3.170 3.200 2.980 2.980 103,486 -0.22(-6.88%)
Jan 17, 2020 2.970 3.350 2.830 3.200 461,000 +0.23(+7.74%)
Jan 16, 2020 3.030 3.070 2.950 2.970 49,624 -0.07(-2.30%)
Jan 15, 2020 3.100 3.100 2.950 3.040 94,806 -0.11(-3.49%)
Jan 14, 2020 2.930 3.150 2.850 3.150 123,543 +0.19(+6.42%)
Jan 13, 2020 3.250 3.300 2.950 2.960 241,876 -0.14(-4.52%)
Jan 10, 2020 3.060 3.130 3.040 3.100 66,400 +0.04(+1.31%)
Jan 09, 2020 2.920 3.200 2.920 3.060 267,616 +0.20(+6.99%)
Jan 08, 2020 2.850 2.950 2.820 2.860 34,054 -0.02(-0.69%)
Jan 07, 2020 2.880 2.980 2.840 2.880 39,978 +0.00(+0.00%)
Jan 06, 2020 2.950 3.110 2.800 2.880 145,315 -0.08(-2.70%)
Jan 03, 2020 2.960 3.000 2.950 2.960 19,700 -0.03(-0.99%)
Jan 02, 2020 2.980 3.050 2.940 2.990 31,248 -0.04(-1.17%)
Dec 31, 2019 2.950 3.050 2.940 3.025 42,100 +0.08(+2.89%)
Dec 30, 2019 3.040 3.060 2.940 2.940 80,082 -0.09(-2.97%)
Dec 27, 2019 3.040 3.110 3.020 3.030 55,900 -0.04(-1.30%)
Dec 26, 2019 3.120 3.120 2.950 3.070 77,318 -0.01(-0.32%)
Dec 24, 2019 3.190 3.190 3.040 3.080 73,800 -0.09(-2.84%)
Dec 23, 2019 4.070 4.070 2.950 3.170 434,455 -0.93(-22.68%)
Dec 20, 2019 4.010 4.120 3.810 4.100 74,300 +0.06(+1.49%)
Dec 19, 2019 3.870 4.050 3.820 4.040 70,436 +0.14(+3.59%)
Dec 18, 2019 3.860 3.930 3.610 3.900 49,825 +0.01(+0.26%)
Dec 17, 2019 3.710 3.915 3.660 3.890 47,283 +0.04(+1.04%)
Dec 16, 2019 3.960 3.960 3.758 3.850 65,620 -0.10(-2.53%)
Dec 13, 2019 3.760 4.078 3.540 3.950 213,000 +0.16(+4.22%)
Dec 12, 2019 3.920 3.920 3.520 3.790 243,457 -0.13(-3.32%)
Dec 11, 2019 4.620 4.800 3.710 3.920 1,117,446 -0.43(-9.89%)
Dec 10, 2019 4.430 4.790 4.240 4.350 80,464 -0.02(-0.46%)
Dec 09, 2019 4.930 4.930 4.300 4.370 70,599 -0.47(-9.71%)
Dec 06, 2019 4.410 5.180 4.040 4.840 147,500 +0.17(+3.64%)
Dec 05, 2019 5.050 5.170 4.660 4.670 106,086 -0.42(-8.25%)
Dec 04, 2019 5.400 5.440 4.950 5.090 111,590 -0.31(-5.74%)
Dec 03, 2019 6.000 6.000 5.100 5.400 211,685 -0.73(-11.91%)
Dec 02, 2019 6.250 6.310 5.620 6.130 294,888 +0.00(+0.08%)
Nov 29, 2019 6.210 6.650 5.450 6.125 452,500 +0.18(+3.11%)
Nov 27, 2019 10.05 10.72 5.770 5.940 6,241,100 -0.86(-12.65%)
Nov 26, 2019 6.860 6.940 6.620 6.800 30,457 -0.05(-0.73%)
Nov 25, 2019 6.800 6.950 6.500 6.850 71,444 +0.15(+2.24%)
Nov 22, 2019 6.300 6.950 6.300 6.700 74,800 +0.48(+7.72%)
Nov 21, 2019 6.090 6.960 6.080 6.220 58,607 +0.11(+1.80%)
Nov 20, 2019 6.220 6.350 5.950 6.110 33,105 +0.00(+0.00%)
Nov 19, 2019 6.220 6.220 5.880 6.110 10,388 -0.09(-1.45%)
Nov 18, 2019 5.770 6.399 5.770 6.200 66,237 +0.29(+4.94%)
Nov 15, 2019 5.830 6.050 5.721 5.908 29,000 +0.04(+0.65%)
Nov 14, 2019 6.000 6.200 5.710 5.870 34,907 -0.19(-3.14%)
Nov 13, 2019 5.950 6.190 5.610 6.060 88,345 -0.24(-3.81%)
Nov 12, 2019 5.840 7.180 5.840 6.300 481,074 +0.36(+6.01%)
Nov 11, 2019 5.630 6.000 5.550 5.943 42,023 +0.09(+1.59%)
Nov 08, 2019 5.870 5.950 5.640 5.850 40,100 -0.13(-2.17%)
Nov 07, 2019 6.850 6.867 5.650 5.980 104,694 -0.82(-12.06%)
Nov 06, 2019 6.520 7.050 6.510 6.800 124,103 +0.18(+2.72%)
Nov 05, 2019 6.460 7.300 6.220 6.620 277,258 +0.17(+2.64%)
Nov 04, 2019 6.690 7.000 6.300 6.450 40,320 -0.23(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.